Apollomics, Inc. (APLM)
NASDAQ: APLM · Real-Time Price · USD
9.52
-0.27 (-2.76%)
Jan 21, 2025, 4:00 PM EST - Market closed
Apollomics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 9.41 | 10.02 | 9.37 | 9.52 | 9.52 | -0.42% | 7,311 |
| Jan 17, 2025 | 9.70 | 10.00 | 9.56 | 9.56 | 9.56 | 0.63% | 13,373 |
| Jan 16, 2025 | 9.71 | 10.67 | 9.50 | 9.50 | 9.50 | -4.23% | 1,904 |
| Jan 15, 2025 | 10.06 | 10.22 | 9.92 | 9.92 | 9.92 | -1.98% | 10,771 |
| Jan 14, 2025 | 10.50 | 10.70 | 9.76 | 10.12 | 10.12 | -6.69% | 8,895 |
| Jan 13, 2025 | 10.34 | 10.98 | 10.30 | 10.85 | 10.85 | 2.89% | 14,424 |
| Jan 10, 2025 | 10.88 | 10.99 | 10.19 | 10.54 | 10.54 | 1.93% | 9,434 |
| Jan 8, 2025 | 10.71 | 11.39 | 10.15 | 10.34 | 10.34 | -3.27% | 11,612 |
| Jan 7, 2025 | 11.29 | 11.60 | 10.68 | 10.69 | 10.69 | -4.55% | 35,742 |
| Jan 6, 2025 | 11.22 | 11.82 | 11.09 | 11.20 | 11.20 | 4.77% | 56,322 |
| Jan 3, 2025 | 10.68 | 12.00 | 10.44 | 10.69 | 10.69 | -1.02% | 67,200 |
| Jan 2, 2025 | 9.99 | 10.84 | 9.73 | 10.80 | 10.80 | 10.77% | 22,851 |
| Dec 31, 2024 | 9.55 | 10.24 | 9.22 | 9.75 | 9.75 | -3.75% | 29,060 |
| Dec 30, 2024 | 9.19 | 10.45 | 9.19 | 10.13 | 10.13 | 2.53% | 32,686 |
| Dec 27, 2024 | 9.97 | 10.29 | 9.58 | 9.88 | 9.88 | -5.82% | 10,106 |
| Dec 26, 2024 | 11.11 | 11.42 | 10.25 | 10.49 | 10.49 | -6.75% | 64,027 |
| Dec 24, 2024 | 9.16 | 11.74 | 9.16 | 11.25 | 11.25 | 18.54% | 41,270 |
| Dec 23, 2024 | 9.64 | 9.93 | 9.24 | 9.49 | 9.49 | -2.67% | 24,559 |
| Dec 20, 2024 | 8.65 | 10.50 | 7.62 | 9.75 | 9.75 | 4.06% | 194,297 |
| Dec 19, 2024 | 7.87 | 9.49 | 7.87 | 9.37 | 9.37 | 18.76% | 37,318 |
| Dec 18, 2024 | 7.23 | 9.30 | 7.23 | 7.89 | 7.89 | 5.20% | 37,970 |
| Dec 17, 2024 | 8.00 | 8.09 | 7.25 | 7.50 | 7.50 | -8.87% | 79,201 |
| Dec 16, 2024 | 8.75 | 8.88 | 8.23 | 8.23 | 8.23 | -1.33% | 37,626 |
| Dec 13, 2024 | 7.83 | 8.40 | 7.70 | 8.34 | 8.34 | 7.76% | 36,405 |
| Dec 12, 2024 | 8.14 | 8.85 | 7.72 | 7.74 | 7.74 | 0.52% | 16,627 |
| Dec 11, 2024 | 7.42 | 8.04 | 7.17 | 7.70 | 7.70 | 7.54% | 27,089 |
| Dec 10, 2024 | 8.90 | 8.90 | 6.50 | 7.16 | 7.16 | -14.25% | 219,490 |
| Dec 9, 2024 | 8.60 | 8.61 | 8.23 | 8.35 | 8.35 | 1.46% | 63,001 |
| Dec 6, 2024 | 8.69 | 8.90 | 8.23 | 8.23 | 8.23 | -2.72% | 47,209 |
| Dec 5, 2024 | 10.25 | 10.34 | 7.90 | 8.46 | 8.46 | -18.89% | 40,411 |
| Dec 4, 2024 | 11.40 | 11.71 | 10.23 | 10.43 | 10.43 | -9.46% | 142,374 |
| Dec 3, 2024 | 11.30 | 12.11 | 11.01 | 11.52 | 11.52 | -0.09% | 127,967 |
| Dec 2, 2024 | 9.16 | 11.66 | 9.07 | 11.53 | 11.53 | 29.55% | 157,350 |
| Nov 29, 2024 | 8.16 | 9.24 | 7.82 | 8.90 | 8.90 | 9.07% | 181,869 |
| Nov 27, 2024 | 8.14 | 8.50 | 7.96 | 8.16 | 8.16 | - | 70,466 |
| Nov 26, 2024 | 8.81 | 9.22 | 7.55 | 8.16 | 8.16 | -15.62% | 392,950 |
| Nov 25, 2024 | 8.40 | 10.32 | 8.06 | 9.67 | 9.67 | 5.34% | 125,277 |
| Nov 22, 2024 | 10.00 | 10.85 | 8.52 | 9.18 | 9.18 | -9.11% | 112,612 |
| Nov 21, 2024 | 12.00 | 12.25 | 9.59 | 10.10 | 10.10 | -32.58% | 116,989 |
| Nov 20, 2024 | 13.96 | 15.80 | 13.50 | 14.98 | 14.98 | -8.83% | 96,550 |
| Nov 19, 2024 | 16.33 | 17.00 | 13.95 | 16.43 | 16.43 | -15.22% | 240,642 |
| Nov 18, 2024 | 18.41 | 35.98 | 14.73 | 19.38 | 19.38 | 102.09% | 16,789,790 |
| Nov 15, 2024 | 10.46 | 10.46 | 8.04 | 9.59 | 9.59 | -8.32% | 11,840 |
| Nov 14, 2024 | 10.90 | 11.18 | 10.27 | 10.46 | 10.46 | -4.04% | 6,393 |
| Nov 13, 2024 | 11.99 | 12.10 | 10.50 | 10.90 | 10.90 | -8.94% | 12,217 |
| Nov 12, 2024 | 11.63 | 12.97 | 11.60 | 11.97 | 11.97 | -0.17% | 18,965 |
| Nov 11, 2024 | 11.60 | 12.36 | 11.42 | 11.99 | 11.99 | 2.48% | 6,048 |
| Nov 8, 2024 | 12.30 | 12.80 | 11.37 | 11.70 | 11.70 | -7.95% | 11,370 |
| Nov 7, 2024 | 12.20 | 14.99 | 11.83 | 12.71 | 12.71 | 4.81% | 75,484 |
| Nov 6, 2024 | 11.99 | 12.48 | 11.75 | 12.13 | 12.13 | 1.14% | 4,607 |
| Nov 5, 2024 | 11.40 | 11.99 | 11.35 | 11.99 | 11.99 | 5.18% | 2,045 |
| Nov 4, 2024 | 11.90 | 11.99 | 11.22 | 11.40 | 11.40 | -4.20% | 8,087 |
| Nov 1, 2024 | 11.89 | 12.52 | 11.52 | 11.90 | 11.90 | 0.08% | 4,042 |
| Oct 31, 2024 | 12.73 | 12.95 | 11.30 | 11.89 | 11.89 | -6.60% | 7,474 |
| Oct 30, 2024 | 13.02 | 13.22 | 12.50 | 12.73 | 12.73 | -2.23% | 7,460 |
| Oct 29, 2024 | 13.26 | 13.51 | 12.70 | 13.02 | 13.02 | -1.81% | 8,520 |
| Oct 28, 2024 | 13.62 | 13.72 | 13.21 | 13.26 | 13.26 | -2.64% | 2,551 |
| Oct 25, 2024 | 12.93 | 13.81 | 12.50 | 13.62 | 13.62 | 2.18% | 8,345 |
| Oct 24, 2024 | 14.40 | 14.40 | 13.19 | 13.33 | 13.33 | -8.38% | 8,035 |
| Oct 23, 2024 | 14.70 | 15.00 | 14.00 | 14.55 | 14.55 | -1.02% | 19,547 |
| Oct 22, 2024 | 13.68 | 15.75 | 13.13 | 14.70 | 14.70 | 7.46% | 11,374 |
| Oct 21, 2024 | 12.81 | 13.74 | 12.55 | 13.68 | 13.68 | 6.79% | 9,346 |
| Oct 18, 2024 | 12.32 | 13.49 | 12.29 | 12.81 | 12.81 | 3.98% | 3,257 |
| Oct 17, 2024 | 12.49 | 12.97 | 12.10 | 12.32 | 12.32 | -1.36% | 4,585 |
| Oct 16, 2024 | 12.51 | 12.87 | 12.06 | 12.49 | 12.49 | -0.16% | 8,907 |
| Oct 15, 2024 | 13.00 | 13.62 | 12.51 | 12.51 | 12.51 | -8.69% | 9,188 |
| Oct 14, 2024 | 13.92 | 14.21 | 13.64 | 13.70 | 13.70 | -2.14% | 4,329 |
| Oct 11, 2024 | 13.38 | 14.10 | 13.31 | 14.00 | 14.00 | 4.63% | 2,656 |
| Oct 10, 2024 | 13.10 | 14.00 | 13.10 | 13.38 | 13.38 | -0.96% | 7,890 |
| Oct 9, 2024 | 13.90 | 14.17 | 13.32 | 13.51 | 13.51 | -4.86% | 2,428 |
| Oct 8, 2024 | 14.90 | 14.90 | 13.00 | 14.20 | 14.20 | -3.53% | 10,353 |
| Oct 7, 2024 | 15.80 | 16.00 | 14.02 | 14.72 | 14.72 | -6.84% | 6,879 |
| Oct 4, 2024 | 17.00 | 17.00 | 15.56 | 15.80 | 15.80 | -3.66% | 3,765 |
| Oct 3, 2024 | 15.76 | 16.70 | 15.76 | 16.40 | 16.40 | -0.49% | 12,831 |
| Oct 2, 2024 | 14.59 | 17.79 | 14.50 | 16.48 | 16.48 | 12.88% | 33,680 |
| Oct 1, 2024 | 14.22 | 15.80 | 13.60 | 14.60 | 14.60 | 2.67% | 12,144 |
| Sep 30, 2024 | 13.10 | 14.76 | 12.77 | 14.22 | 14.22 | 8.55% | 27,738 |
| Sep 27, 2024 | 13.10 | 13.70 | 13.01 | 13.10 | 13.10 | -1.50% | 4,395 |
| Sep 26, 2024 | 13.60 | 13.60 | 12.80 | 13.30 | 13.30 | -2.21% | 5,401 |
| Sep 25, 2024 | 13.27 | 13.60 | 12.60 | 13.60 | 13.60 | 1.64% | 5,503 |
| Sep 24, 2024 | 12.83 | 13.40 | 12.00 | 13.38 | 13.38 | 4.21% | 5,734 |
| Sep 23, 2024 | 13.05 | 13.46 | 12.50 | 12.84 | 12.84 | -0.62% | 3,202 |
| Sep 20, 2024 | 12.80 | 13.60 | 12.40 | 12.92 | 12.92 | -1.75% | 11,667 |
| Sep 19, 2024 | 13.31 | 13.44 | 13.01 | 13.15 | 13.15 | 3.22% | 4,382 |
| Sep 18, 2024 | 13.20 | 13.68 | 12.51 | 12.74 | 12.74 | -5.56% | 6,945 |
| Sep 17, 2024 | 13.50 | 13.67 | 13.13 | 13.49 | 13.49 | - | 4,356 |
| Sep 16, 2024 | 13.40 | 13.77 | 13.20 | 13.49 | 13.49 | -0.81% | 3,243 |
| Sep 13, 2024 | 13.80 | 13.90 | 13.13 | 13.60 | 13.60 | 2.87% | 5,856 |
| Sep 12, 2024 | 13.87 | 13.98 | 13.22 | 13.22 | 13.22 | -3.50% | 3,583 |
| Sep 11, 2024 | 13.50 | 14.10 | 13.31 | 13.70 | 13.70 | 2.78% | 10,809 |
| Sep 10, 2024 | 13.51 | 13.85 | 12.85 | 13.33 | 13.33 | -2.27% | 6,388 |
| Sep 9, 2024 | 14.00 | 14.29 | 13.20 | 13.64 | 13.64 | -1.02% | 15,236 |
| Sep 6, 2024 | 12.60 | 13.80 | 12.25 | 13.78 | 13.78 | 9.54% | 25,022 |
| Sep 5, 2024 | 12.13 | 12.70 | 11.81 | 12.58 | 12.58 | 5.89% | 12,225 |
| Sep 4, 2024 | 10.53 | 12.74 | 10.53 | 11.88 | 11.88 | 5.13% | 13,083 |
| Sep 3, 2024 | 12.00 | 12.40 | 11.30 | 11.30 | 11.30 | -5.91% | 9,254 |
| Aug 30, 2024 | 12.88 | 12.92 | 11.77 | 12.01 | 12.01 | -5.95% | 8,763 |
| Aug 29, 2024 | 12.30 | 12.77 | 12.29 | 12.77 | 12.77 | 3.91% | 5,383 |
| Aug 28, 2024 | 13.02 | 13.38 | 12.08 | 12.29 | 12.29 | -8.42% | 16,189 |
| Aug 27, 2024 | 13.76 | 13.97 | 13.21 | 13.42 | 13.42 | -3.45% | 7,877 |